618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191500,148482390,5080,5080,5080,5080,368
|
|
20230824,191400,148482390,5080,5080,5080,5080,0
|
|
20230824,191300,148482390,5080,5080,5080,5080,0
|
|
20230824,191200,148482390,5080,5080,5080,5080,0
|
|
20230824,191100,148482390,5080,5080,5080,5080,0
|
|
20230824,191000,148482390,5080,5080,5080,5080,0
|
|
20230824,190900,148482390,5080,5080,5080,5080,0
|
|
20230824,190800,148482390,5080,5080,5080,5080,0
|
|
20230824,190700,148482390,5080,5080,5080,5080,0
|
|
20230824,190600,148482390,5080,5080,5080,5080,0
|
|
20230824,190500,148482390,5080,5080,5080,5080,0
|
|
20230824,190400,148482390,5080,5080,5080,5080,0
|
|
20230824,190300,148482390,5080,5080,5080,5080,0
|
|
20230824,190200,148482390,5080,5080,5080,5080,0
|
|
20230824,190100,148482390,5080,5080,5080,5080,0
|
|
20230824,190000,148482390,5080,5080,5080,5080,0
|
|
20230824,185900,148482390,5080,5080,5080,5080,0
|
|
20230824,185800,148482390,5080,5080,5080,5080,0
|
|
20230824,185700,148482390,5080,5080,5080,5080,0
|
|
20230824,185600,148482390,5080,5080,5080,5080,0
|
|
20230824,185500,148482390,5080,5080,5080,5080,0
|
|
20230824,185400,148482390,5080,5080,5080,5080,0
|
|
20230824,185300,148482390,5080,5080,5080,5080,0
|
|
20230824,185200,148482390,5080,5080,5080,5080,0
|
|
20230824,185100,148482390,5080,5080,5080,5080,0
|
|
20230824,185000,148482390,5080,5080,5080,5080,0
|
|
20230824,184900,148482390,5080,5080,5080,5080,0
|
|
20230824,184800,148482390,5080,5080,5080,5080,0
|
|
20230824,184700,148482390,5080,5080,5080,5080,0
|
|
20230824,184600,148482390,5080,5080,5080,5080,0
|
|
20230824,184500,148482390,5080,5080,5080,5080,368
|
|
20230824,184400,148482390,5080,5080,5080,5080,0
|
|
20230824,184300,148482390,5080,5080,5080,5080,0
|
|
20230824,184200,148482390,5080,5080,5080,5080,0
|
|
20230824,184100,148482390,5080,5080,5080,5080,0
|
|
20230824,184000,148482390,5080,5080,5080,5080,0
|
|
20230824,183900,148482390,5080,5080,5080,5080,0
|
|
20230824,183800,148482390,5080,5080,5080,5080,0
|
|
20230824,183700,148482390,5080,5080,5080,5080,0
|
|
20230824,183600,148482390,5080,5080,5080,5080,0
|
|
20230824,183500,148482390,5080,5080,5080,5080,0
|
|
20230824,183400,148482390,5080,5080,5080,5080,0
|
|
20230824,183300,148482390,5080,5080,5080,5080,0
|
|
20230824,183200,148482390,5080,5080,5080,5080,0
|
|
20230824,183100,148482390,5080,5080,5080,5080,0
|
|
20230824,183000,148482390,5080,5080,5080,5080,0
|
|
20230824,182900,148482390,5080,5080,5080,5080,0
|
|
20230824,182800,148482390,5080,5080,5080,5080,0
|
|
20230824,182700,148482390,5080,5080,5080,5080,0
|
|
20230824,182600,148482390,5080,5080,5080,5080,0
|
|
20230824,182500,148482390,5080,5080,5080,5080,0
|
|
20230824,182400,148482390,5080,5080,5080,5080,0
|
|
20230824,182300,148482390,5080,5080,5080,5080,0
|
|
20230824,182200,148482390,5080,5080,5080,5080,0
|
|
20230824,182100,148482390,5080,5080,5080,5080,0
|
|
20230824,182000,148482390,5080,5080,5080,5080,0
|
|
20230824,181900,148482390,5080,5080,5080,5080,0
|
|
20230824,181800,148482390,5080,5080,5080,5080,0
|
|
20230824,181700,148482390,5080,5080,5080,5080,0
|
|
20230824,181600,148482390,5080,5080,5080,5080,0
|
|
20230824,181500,148482390,5080,5080,5080,5080,368
|
|
20230824,181400,148482390,5080,5080,5080,5080,0
|
|
20230824,181300,148482390,5080,5080,5080,5080,0
|
|
20230824,181200,148482390,5080,5080,5080,5080,0
|
|
20230824,181100,148482390,5080,5080,5080,5080,0
|
|
20230824,181000,148482390,5080,5080,5080,5080,0
|
|
20230824,180900,148482390,5080,5080,5080,5080,0
|
|
20230824,180800,148482390,5080,5080,5080,5080,0
|
|
20230824,180700,148482390,5080,5080,5080,5080,0
|
|
20230824,180600,148482390,5080,5080,5080,5080,0
|
|
20230824,180500,148482390,5080,5080,5080,5080,0
|
|
20230824,180400,148482390,5080,5080,5080,5080,0
|
|
20230824,180300,148482390,5080,5080,5080,5080,0
|
|
20230824,180200,148482390,5080,5080,5080,5080,0
|
|
20230824,180100,148482390,5080,5080,5080,5080,0
|
|
20230824,180000,148482390,5080,5080,5080,5080,0
|
|
20230824,175900,148482390,5080,5080,5080,5080,0
|
|
20230824,175800,148482390,5080,5080,5080,5080,0
|
|
20230824,175700,148482390,5080,5080,5080,5080,0
|
|
20230824,175600,148482390,5080,5080,5080,5080,0
|
|
20230824,175500,148482390,5080,5080,5080,5080,0
|
|
20230824,175400,148482390,5080,5080,5080,5080,0
|
|
20230824,175300,148482390,5080,5080,5080,5080,0
|
|
20230824,175200,148482390,5080,5080,5080,5080,0
|
|
20230824,175100,148482390,5080,5080,5080,5080,0
|
|
20230824,175000,148482390,5080,5080,5080,5080,0
|
|
20230824,174900,148482390,5080,5080,5080,5080,0
|
|
20230824,174800,148482390,5080,5080,5080,5080,0
|
|
20230824,174700,148482390,5080,5080,5080,5080,0
|
|
20230824,174600,148482390,5080,5080,5080,5080,0
|
|
20230824,174500,148482390,5080,5080,5080,5080,368
|
|
20230824,174400,148482390,5080,5080,5080,5080,0
|
|
20230824,174300,148482390,5080,5080,5080,5080,0
|
|
20230824,174200,148482390,5080,5080,5080,5080,0
|
|
20230824,174100,148482390,5080,5080,5080,5080,0
|
|
20230824,174000,148482390,5080,5080,5080,5080,0
|
|
20230824,173900,148482390,5080,5080,5080,5080,0
|
|
20230824,173800,148482390,5080,5080,5080,5080,0
|
|
20230824,173700,148482390,5080,5080,5080,5080,0
|
|
20230824,173600,148482390,5080,5080,5080,5080,0
|
|
20230824,173500,148482390,5080,5080,5080,5080,0
|
|
20230824,173400,148482390,5080,5080,5080,5080,0
|
|
20230824,173300,148482390,5080,5080,5080,5080,0
|
|
20230824,173200,148482390,5080,5080,5080,5080,0
|
|
20230824,173100,148482390,5080,5080,5080,5080,0
|
|
20230824,173000,148482390,5080,5080,5080,5080,0
|
|
20230824,172900,148482390,5080,5080,5080,5080,0
|
|
20230824,172800,148482390,5080,5080,5080,5080,0
|
|
20230824,172700,148482390,5080,5080,5080,5080,0
|
|
20230824,172600,148482390,5080,5080,5080,5080,0
|
|
20230824,172500,148482390,5080,5080,5080,5080,0
|
|
20230824,172400,148482390,5080,5080,5080,5080,0
|
|
20230824,172300,148482390,5080,5080,5080,5080,0
|
|
20230824,172200,148482390,5080,5080,5080,5080,0
|
|
20230824,172100,148482390,5080,5080,5080,5080,0
|
|
20230824,172000,148482390,5080,5080,5080,5080,0
|
|
20230824,171900,148482390,5080,5080,5080,5080,0
|
|
20230824,171800,148482390,5080,5080,5080,5080,0
|
|
20230824,171700,148482390,5080,5080,5080,5080,0
|
|
20230824,171600,148482390,5080,5080,5080,5080,0
|
|
20230824,171500,148482390,5080,5080,5080,5080,368
|
|
20230824,171400,148482390,5080,5080,5080,5080,0
|
|
20230824,171300,148482390,5080,5080,5080,5080,0
|
|
20230824,171200,148482390,5080,5080,5080,5080,0
|
|
20230824,171100,148482390,5080,5080,5080,5080,0
|
|
20230824,171000,148482390,5080,5080,5080,5080,0
|
|
20230824,170900,148482390,5080,5080,5080,5080,0
|
|
20230824,170800,148482390,5080,5080,5080,5080,0
|
|
20230824,170700,148482390,5080,5080,5080,5080,0
|
|
20230824,170600,148482390,5080,5080,5080,5080,0
|
|
20230824,170500,148482390,5080,5080,5080,5080,0
|
|
20230824,170400,148482390,5080,5080,5080,5080,0
|
|
20230824,170300,148482390,5080,5080,5080,5080,0
|
|
20230824,170200,148482390,5080,5080,5080,5080,0
|
|
20230824,170100,148482390,5080,5080,5080,5080,0
|
|
20230824,170000,148482390,5080,5080,5080,5080,0
|
|
20230824,165900,148482390,5080,5080,5080,5080,0
|
|
20230824,165800,148482390,5080,5080,5080,5080,0
|
|
20230824,165700,148482390,5080,5080,5080,5080,0
|
|
20230824,165600,148482390,5080,5080,5080,5080,0
|
|
20230824,165500,148482390,5080,5080,5080,5080,0
|
|
20230824,165400,148482390,5080,5080,5080,5080,0
|
|
20230824,165300,148482390,5080,5080,5080,5080,0
|
|
20230824,165200,148482390,5080,5080,5080,5080,0
|
|
20230824,165100,148482390,5080,5080,5080,5080,0
|
|
20230824,165000,148482390,5080,5080,5080,5080,0
|
|
20230824,164900,148482390,5080,5080,5080,5080,0
|
|
20230824,164800,148482390,5080,5080,5080,5080,0
|
|
20230824,164700,148482390,5080,5080,5080,5080,0
|
|
20230824,164600,148482390,5080,5080,5080,5080,0
|
|
20230824,164500,148482390,5080,5080,5080,5080,368
|
|
20230824,164400,148482390,5080,5080,5080,5080,0
|
|
20230824,164300,148482390,5080,5080,5080,5080,0
|
|
20230824,164200,148482390,5080,5080,5080,5080,0
|
|
20230824,164100,148482390,5080,5080,5080,5080,0
|
|
20230824,164000,148482390,5080,5080,5080,5080,0
|
|
20230824,163900,148482390,5080,5080,5080,5080,0
|
|
20230824,163800,148482390,5080,5080,5080,5080,0
|
|
20230824,163700,148482390,5080,5080,5080,5080,0
|
|
20230824,163600,148482390,5080,5080,5080,5080,0
|
|
20230824,163500,148482390,5080,5080,5080,5080,0
|
|
20230824,163400,148482390,5080,5080,5080,5080,0
|
|
20230824,163300,148482390,5080,5080,5080,5080,0
|
|
20230824,163200,148482390,5080,5080,5080,5080,0
|
|
20230824,163100,148482390,5080,5080,5080,5080,0
|
|
20230824,163000,148482390,5080,5080,5080,5080,0
|
|
20230824,162900,148482390,5080,5080,5080,5080,0
|
|
20230824,162800,148482390,5080,5080,5080,5080,0
|
|
20230824,162700,148482390,5080,5080,5080,5080,0
|
|
20230824,162600,148482390,5080,5080,5080,5080,0
|
|
20230824,162500,148482390,5080,5080,5080,5080,0
|
|
20230824,162400,148482390,5080,5080,5080,5080,0
|
|
20230824,162300,148482390,5080,5080,5080,5080,0
|
|
20230824,162200,148482390,5080,5080,5080,5080,0
|
|
20230824,162100,148482390,5080,5080,5080,5080,0
|
|
20230824,162000,148482390,5080,5080,5080,5080,0
|
|
20230824,161900,148482390,5080,5080,5080,5080,0
|
|
20230824,161800,148482390,5080,5080,5080,5080,0
|
|
20230824,161700,148482390,5080,5080,5080,5080,0
|
|
20230824,161600,148482390,5080,5080,5080,5080,0
|
|
20230824,161500,148482390,5080,5080,5080,5080,368
|
|
20230824,161400,148482390,5080,5080,5080,5080,0
|
|
20230824,161300,148482390,5080,5080,5080,5080,0
|
|
20230824,161200,148482390,5080,5080,5080,5080,0
|
|
20230824,161100,148482390,5080,5080,5080,5080,0
|
|
20230824,161000,148482390,5080,5080,5080,5080,0
|
|
20230824,160900,148482390,5080,5080,5080,5080,0
|
|
20230824,160800,148482390,5080,5080,5080,5080,0
|
|
20230824,160700,148482390,5080,5080,5080,5080,0
|
|
20230824,160600,148482390,5080,5080,5080,5080,0
|
|
20230824,160500,148482390,5080,5080,5080,5080,0
|
|
20230824,160400,148482390,5080,5080,5080,5080,0
|
|
20230824,160300,148482390,5080,5080,5080,5080,0
|
|
20230824,160200,148482390,5080,5080,5080,5080,0
|
|
20230824,160100,148482390,5080,5080,5080,5080,0
|
|
20230824,160000,148482390,5080,5080,5080,5080,0
|
|
20230824,155900,148482390,5080,5080,5080,5080,0
|
|
20230824,155800,148482390,5080,5080,5080,5080,0
|
|
20230824,155700,148482390,5080,5080,5080,5080,0
|
|
20230824,155600,148482390,5080,5080,5080,5080,0
|
|
20230824,155500,148482390,5080,5080,5080,5080,0
|
|
20230824,155400,148482390,5080,5080,5080,5080,0
|
|
20230824,155300,148482390,5080,5080,5080,5080,0
|
|
20230824,155200,148482390,5080,5080,5080,5080,0
|
|
20230824,155100,148482390,5080,5080,5080,5080,0
|
|
20230824,155000,148482390,5080,5080,5080,5080,0
|
|
20230824,154900,148482390,5080,5080,5080,5080,0
|
|
20230824,154800,148482390,5080,5080,5080,5080,0
|
|
20230824,154700,148482390,5080,5080,5080,5080,0
|
|
20230824,154600,148482390,5080,5080,5080,5080,0
|
|
20230824,154500,148482390,5080,5080,5080,5080,368
|
|
20230824,154400,148482390,5080,5080,5080,5080,0
|
|
20230824,154300,148482390,5080,5080,5080,5080,0
|
|
20230824,154200,148482390,5080,5080,5080,5080,0
|
|
20230824,154100,148482390,5080,5080,5080,5080,0
|
|
20230824,154000,148482390,5080,5080,5080,5080,0
|
|
20230824,153900,148482390,5080,5080,5080,5080,0
|
|
20230824,153800,148482390,5080,5080,5080,5080,0
|
|
20230824,153700,148482390,5080,5080,5080,5080,0
|
|
20230824,153600,148482390,5080,5080,5080,5080,0
|
|
20230824,153500,148482390,5080,5080,5080,5080,0
|
|
20230824,153400,148482390,5080,5080,5080,5080,0
|
|
20230824,153300,148482390,5080,5080,5080,5080,0
|
|
20230824,153200,148482390,5080,5080,5080,5080,0
|
|
20230824,153100,148482390,5080,5080,5080,5080,0
|
|
20230824,153000,148482390,5080,5080,5080,5080,368
|
|
20230824,152900,146612950,5070,5070,5070,5070,0
|
|
20230824,152800,146612950,5070,5070,5070,5070,0
|
|
20230824,152700,146612950,5070,5070,5070,5070,0
|
|
20230824,152600,146612950,5070,5070,5070,5070,0
|
|
20230824,152500,146612950,5070,5070,5070,5070,0
|
|
20230824,152400,146612950,5070,5070,5070,5070,0
|
|
20230824,152300,146612950,5070,5070,5070,5070,0
|
|
20230824,152200,146612950,5070,5070,5070,5070,0
|
|
20230824,152100,146612950,5070,5070,5070,5070,0
|
|
20230824,152000,146612950,5070,5070,5070,5070,0
|
|
20230824,151900,146612950,5070,5070,5070,5070,0
|
|
20230824,151800,146612950,5070,5070,5070,5070,94
|
|
20230824,151700,146136370,5070,5070,5070,5070,0
|
|
20230824,151600,146136370,5070,5070,5070,5070,0
|
|
20230824,151500,146136370,5070,5070,5070,5070,0
|
|
20230824,151400,146136370,5070,5070,5070,5070,0
|
|
20230824,151300,146136370,5070,5070,5070,5070,1
|
|
20230824,151200,146131300,5050,5060,5060,5050,369
|
|
20230824,151100,144266850,5070,5070,5070,5070,0
|
|
20230824,151000,144266850,5070,5070,5070,5070,13
|
|
20230824,150900,144200940,5070,5070,5070,5070,0
|
|
20230824,150800,144200940,5070,5070,5070,5070,0
|
|
20230824,150700,144200940,5070,5070,5070,5070,0
|
|
20230824,150600,144200940,5070,5070,5070,5070,0
|
|
20230824,150500,144200940,5070,5070,5070,5070,0
|
|
20230824,150400,144200940,5070,5070,5070,5070,0
|
|
20230824,150300,144200940,5070,5070,5070,5070,0
|
|
20230824,150200,144200940,5070,5070,5070,5070,0
|
|
20230824,150100,144200940,5070,5070,5070,5070,103
|
|
20230824,150000,143678730,5070,5070,5070,5070,0
|
|
20230824,145900,143678730,5070,5070,5070,5070,0
|
|
20230824,145800,143678730,5070,5070,5070,5070,0
|
|
20230824,145700,143678730,5070,5070,5070,5070,0
|
|
20230824,145600,143678730,5070,5070,5070,5070,360
|
|
20230824,145500,141853530,5070,5070,5070,5070,0
|
|
20230824,145400,141853530,5070,5070,5070,5070,0
|
|
20230824,145300,141853530,5070,5070,5070,5070,1
|
|
20230824,145200,141848460,5050,5050,5050,5050,298
|
|
20230824,145100,140343560,5060,5060,5060,5060,0
|
|
20230824,145000,140343560,5060,5060,5060,5060,0
|
|
20230824,144900,140343560,5060,5060,5060,5060,0
|
|
20230824,144800,140343560,5060,5060,5060,5060,0
|
|
20230824,144700,140343560,5060,5060,5060,5060,0
|
|
20230824,144600,140343560,5060,5060,5060,5060,0
|
|
20230824,144500,140343560,5060,5060,5060,5060,0
|
|
20230824,144400,140343560,5060,5060,5060,5060,229
|
|
20230824,144300,139184820,5060,5050,5060,5050,47
|
|
20230824,144200,138947230,5060,5060,5060,5060,0
|
|
20230824,144100,138947230,5060,5060,5060,5060,0
|
|
20230824,144000,138947230,5060,5060,5060,5060,5
|
|
20230824,143900,138921930,5060,5060,5060,5060,250
|
|
20230824,143800,137656930,5080,5080,5080,5080,0
|
|
20230824,143700,137656930,5080,5080,5080,5080,0
|
|
20230824,143600,137656930,5080,5080,5080,5080,0
|
|
20230824,143500,137656930,5080,5080,5080,5080,0
|
|
20230824,143400,137656930,5080,5080,5080,5080,0
|
|
20230824,143300,137656930,5080,5080,5080,5080,0
|
|
20230824,143200,137656930,5080,5080,5080,5080,0
|
|
20230824,143100,137656930,5080,5080,5080,5080,0
|
|
20230824,143000,137656930,5080,5080,5080,5080,0
|
|
20230824,142900,137656930,5080,5080,5080,5080,0
|
|
20230824,142800,137656930,5080,5080,5080,5080,0
|
|
20230824,142700,137656930,5080,5080,5080,5080,0
|
|
20230824,142600,137656930,5080,5080,5080,5080,0
|
|
20230824,142500,137656930,5080,5080,5080,5080,0
|
|
20230824,142400,137656930,5080,5080,5080,5080,0
|
|
20230824,142300,137656930,5080,5080,5080,5080,1
|
|
20230824,142200,137651850,5050,5060,5060,5050,200
|
|
20230824,142100,136641450,5080,5080,5080,5080,0
|
|
20230824,142000,136641450,5080,5080,5080,5080,0
|
|
20230824,141900,136641450,5080,5080,5080,5080,40
|
|
20230824,141800,136438250,5080,5080,5080,5080,0
|
|
20230824,141700,136438250,5080,5080,5080,5080,0
|
|
20230824,141600,136438250,5080,5080,5080,5080,0
|
|
20230824,141500,136438250,5080,5080,5080,5080,0
|
|
20230824,141400,136438250,5080,5080,5080,5080,0
|
|
20230824,141300,136438250,5080,5080,5080,5080,0
|
|
20230824,141200,136438250,5080,5070,5080,5050,1007
|
|
20230824,141100,131339820,5080,5080,5080,5080,0
|
|
20230824,141000,131339820,5080,5080,5080,5080,0
|
|
20230824,140900,131339820,5080,5080,5080,5080,0
|
|
20230824,140800,131339820,5080,5080,5080,5080,0
|
|
20230824,140700,131339820,5080,5080,5080,5080,0
|
|
20230824,140600,131339820,5080,5080,5080,5080,1
|
|
20230824,140500,131334740,5070,5070,5070,5070,5
|
|
20230824,140400,131309390,5080,5080,5080,5080,1
|
|
20230824,140300,131304310,5070,5070,5070,5070,0
|
|
20230824,140200,131304310,5070,5070,5070,5070,0
|
|
20230824,140100,131304310,5070,5070,5070,5070,0
|
|
20230824,140000,131304310,5070,5070,5070,5070,0
|
|
20230824,135900,131304310,5070,5070,5070,5070,0
|
|
20230824,135800,131304310,5070,5070,5070,5070,0
|
|
20230824,135700,131304310,5070,5070,5070,5070,39
|
|
20230824,135600,131106580,5070,5070,5070,5070,0
|
|
20230824,135500,131106580,5070,5070,5070,5070,0
|
|
20230824,135400,131106580,5070,5070,5070,5070,0
|
|
20230824,135300,131106580,5070,5070,5070,5070,0
|
|
20230824,135200,131106580,5070,5070,5070,5070,0
|
|
20230824,135100,131106580,5070,5070,5070,5070,0
|
|
20230824,135000,131106580,5070,5070,5070,5070,0
|
|
20230824,134900,131106580,5070,5070,5070,5070,0
|
|
20230824,134800,131106580,5070,5070,5070,5070,0
|
|
20230824,134700,131106580,5070,5070,5070,5070,0
|
|
20230824,134600,131106580,5070,5070,5070,5070,0
|
|
20230824,134500,131106580,5070,5070,5070,5070,0
|
|
20230824,134400,131106580,5070,5070,5070,5070,0
|
|
20230824,134300,131106580,5070,5070,5070,5070,40
|
|
20230824,134200,130903780,5070,5070,5070,5070,0
|
|
20230824,134100,130903780,5070,5070,5070,5070,50
|
|
20230824,134000,130650280,5070,5070,5070,5070,0
|
|
20230824,133900,130650280,5070,5070,5070,5070,10
|
|
20230824,133800,130599580,5070,5070,5070,5070,0
|
|
20230824,133700,130599580,5070,5070,5070,5070,0
|
|
20230824,133600,130599580,5070,5070,5070,5070,0
|
|
20230824,133500,130599580,5070,5070,5070,5070,0
|
|
20230824,133400,130599580,5070,5070,5070,5070,0
|
|
20230824,133300,130599580,5070,5070,5070,5070,0
|
|
20230824,133200,130599580,5070,5070,5070,5070,1
|
|
20230824,133100,130594510,5080,5080,5080,5080,0
|
|
20230824,133000,130594510,5080,5080,5080,5080,0
|
|
20230824,132900,130594510,5080,5080,5080,5080,0
|
|
20230824,132800,130594510,5080,5080,5080,5080,0
|
|
20230824,132700,130594510,5080,5080,5080,5080,0
|
|
20230824,132600,130594510,5080,5080,5080,5080,580
|
|
20230824,132500,127648110,5090,5080,5090,5010,11591
|
|
20230824,132400,69185790,5090,5090,5090,5090,0
|
|
20230824,132300,69185790,5090,5080,5090,5080,1188
|
|
20230824,132200,63147650,5080,5080,5080,5080,13
|
|
20230824,132100,63081610,5080,5080,5080,5080,0
|
|
20230824,132000,63081610,5080,5080,5080,5080,0
|
|
20230824,131900,63081610,5080,5080,5080,5080,0
|
|
20230824,131800,63081610,5080,5080,5080,5080,534
|
|
20230824,131700,60368890,5080,5080,5080,5080,0
|
|
20230824,131600,60368890,5080,5080,5080,5080,0
|
|
20230824,131500,60368890,5080,5080,5080,5080,0
|
|
20230824,131400,60368890,5080,5080,5080,5080,0
|
|
20230824,131300,60368890,5080,5080,5080,5080,0
|
|
20230824,131200,60368890,5080,5080,5080,5080,0
|
|
20230824,131100,60368890,5080,5080,5080,5080,0
|
|
20230824,131000,60368890,5080,5080,5080,5080,0
|
|
20230824,130900,60368890,5080,5080,5080,5080,0
|
|
20230824,130800,60368890,5080,5080,5080,5080,0
|
|
20230824,130700,60368890,5080,5080,5080,5080,0
|
|
20230824,130600,60368890,5080,5080,5080,5080,0
|
|
20230824,130500,60368890,5080,5080,5080,5080,0
|
|
20230824,130400,60368890,5080,5080,5080,5080,0
|
|
20230824,130300,60368890,5080,5080,5080,5080,0
|
|
20230824,130200,60368890,5080,5080,5080,5080,205
|
|
20230824,130100,59327490,5080,5080,5080,5080,0
|
|
20230824,130000,59327490,5080,5080,5080,5080,58
|
|
20230824,125900,59032850,5080,5080,5080,5080,0
|
|
20230824,125800,59032850,5080,5080,5080,5080,242
|
|
20230824,125700,57803490,5090,5090,5090,5090,0
|
|
20230824,125600,57803490,5090,5090,5090,5090,0
|
|
20230824,125500,57803490,5090,5090,5090,5090,0
|
|
20230824,125400,57803490,5090,5090,5090,5080,1551
|
|
20230824,125300,49921510,5090,5090,5090,5090,30
|
|
20230824,125200,49768810,5090,5090,5090,5090,10
|
|
20230824,125100,49717910,5080,5080,5080,5080,197
|
|
20230824,125000,48717150,5080,5080,5080,5080,0
|
|
20230824,124900,48717150,5080,5080,5080,5080,250
|
|
20230824,124800,47447150,5080,5080,5080,5080,0
|
|
20230824,124700,47447150,5080,5080,5080,5080,0
|
|
20230824,124600,47447150,5080,5080,5080,5080,0
|
|
20230824,124500,47447150,5080,5080,5080,5080,0
|
|
20230824,124400,47447150,5080,5080,5080,5080,0
|
|
20230824,124300,47447150,5080,5080,5080,5080,0
|
|
20230824,124200,47447150,5080,5080,5080,5080,0
|
|
20230824,124100,47447150,5080,5080,5080,5080,0
|
|
20230824,124000,47447150,5080,5070,5080,5070,330
|
|
20230824,123900,45771550,5070,5070,5070,5070,0
|
|
20230824,123800,45771550,5070,5070,5070,5070,456
|
|
20230824,123700,43459630,5070,5070,5070,5070,0
|
|
20230824,123600,43459630,5070,5070,5070,5070,480
|
|
20230824,123500,41026030,5080,5080,5080,5080,0
|
|
20230824,123400,41026030,5080,5080,5080,5080,0
|
|
20230824,123300,41026030,5080,5080,5080,5080,0
|
|
20230824,123200,41026030,5080,5080,5080,5080,1
|
|
20230824,123100,41020950,5050,5050,5050,5050,0
|
|
20230824,123000,41020950,5050,5050,5050,5050,0
|
|
20230824,122900,41020950,5050,5050,5050,5050,0
|
|
20230824,122800,41020950,5050,5050,5050,5050,0
|
|
20230824,122700,41020950,5050,5050,5050,5050,0
|
|
20230824,122600,41020950,5050,5050,5050,5050,0
|
|
20230824,122500,41020950,5050,5050,5050,5050,13
|
|
20230824,122400,40955300,5070,5070,5070,5070,0
|
|
20230824,122300,40955300,5070,5070,5070,5070,0
|
|
20230824,122200,40955300,5070,5070,5070,5070,0
|
|
20230824,122100,40955300,5070,5070,5070,5070,3
|
|
20230824,122000,40940090,5080,5080,5080,5080,0
|
|
20230824,121900,40940090,5080,5080,5080,5080,0
|
|
20230824,121800,40940090,5080,5080,5080,5080,0
|
|
20230824,121700,40940090,5080,5080,5080,5080,0
|
|
20230824,121600,40940090,5080,5080,5080,5080,0
|
|
20230824,121500,40940090,5080,5080,5080,5080,0
|
|
20230824,121400,40940090,5080,5080,5080,5080,0
|
|
20230824,121300,40940090,5080,5080,5080,5080,0
|
|
20230824,121200,40940090,5080,5080,5080,5080,0
|
|
20230824,121100,40940090,5080,5080,5080,5080,0
|
|
20230824,121000,40940090,5080,5080,5080,5080,1
|
|
20230824,120900,40935010,5050,5050,5050,5050,1
|
|
20230824,120800,40929960,5080,5080,5080,5080,1
|
|
20230824,120700,40924880,5050,5050,5050,5050,300
|
|
20230824,120600,39409880,5050,5050,5050,5050,582
|
|
20230824,120500,36470780,5050,5050,5050,5050,500
|
|
20230824,120400,33945780,5050,5050,5050,5050,0
|
|
20230824,120300,33945780,5050,5050,5050,5050,0
|
|
20230824,120200,33945780,5050,5050,5050,5050,0
|
|
20230824,120100,33945780,5050,5050,5050,5050,0
|
|
20230824,120000,33945780,5050,5050,5050,5050,0
|
|
20230824,115900,33945780,5050,5050,5050,5050,309
|
|
20230824,115800,32385330,5090,5090,5090,5090,0
|
|
20230824,115700,32385330,5090,5090,5090,5090,0
|
|
20230824,115600,32385330,5090,5090,5090,5090,0
|
|
20230824,115500,32385330,5090,5050,5090,5050,2
|
|
20230824,115400,32375190,5090,5090,5090,5090,0
|
|
20230824,115300,32375190,5090,5090,5090,5090,0
|
|
20230824,115200,32375190,5090,5090,5090,5090,0
|
|
20230824,115100,32375190,5090,5090,5090,5090,0
|
|
20230824,115000,32375190,5090,5090,5090,5090,0
|
|
20230824,114900,32375190,5090,5090,5090,5090,0
|
|
20230824,114800,32375190,5090,5090,5090,5090,0
|
|
20230824,114700,32375190,5090,5090,5090,5090,0
|
|
20230824,114600,32375190,5090,5090,5090,5090,0
|
|
20230824,114500,32375190,5090,5090,5090,5090,0
|
|
20230824,114400,32375190,5090,5090,5090,5090,0
|
|
20230824,114300,32375190,5090,5090,5090,5090,0
|
|
20230824,114200,32375190,5090,5090,5090,5090,0
|
|
20230824,114100,32375190,5090,5090,5090,5090,0
|
|
20230824,114000,32375190,5090,5090,5090,5090,0
|
|
20230824,113900,32375190,5090,5090,5090,5090,1
|
|
20230824,113800,32370100,5050,5050,5050,5050,0
|
|
20230824,113700,32370100,5050,5050,5050,5050,2
|
|
20230824,113600,32360000,5050,5050,5050,5050,1
|
|
20230824,113500,32354950,5060,5060,5060,5060,0
|
|
20230824,113400,32354950,5060,5060,5060,5060,0
|
|
20230824,113300,32354950,5060,5060,5060,5060,0
|
|
20230824,113200,32354950,5060,5060,5060,5060,0
|
|
20230824,113100,32354950,5060,5060,5060,5050,471
|
|
20230824,113000,29973400,5060,5060,5060,5060,50
|
|
20230824,112900,29720400,5060,5070,5070,5060,100
|
|
20230824,112800,29214390,5090,5090,5090,5090,0
|
|
20230824,112700,29214390,5090,5090,5090,5090,1
|
|
20230824,112600,29209300,5060,5060,5060,5060,0
|
|
20230824,112500,29209300,5060,5060,5060,5060,0
|
|
20230824,112400,29209300,5060,5060,5060,5060,0
|
|
20230824,112300,29209300,5060,5060,5060,5060,0
|
|
20230824,112200,29209300,5060,5060,5060,5060,0
|
|
20230824,112100,29209300,5060,5060,5060,5060,194
|
|
20230824,112000,28227660,5080,5080,5080,5080,0
|
|
20230824,111900,28227660,5080,5080,5080,5080,40
|
|
20230824,111800,28024460,5070,5070,5070,5070,0
|
|
20230824,111700,28024460,5070,5070,5070,5070,140
|
|
20230824,111600,27314660,5080,5080,5080,5080,1
|
|
20230824,111500,27309580,5090,5090,5090,5090,0
|
|
20230824,111400,27309580,5090,5090,5090,5090,0
|
|
20230824,111300,27309580,5090,5090,5090,5090,0
|
|
20230824,111200,27309580,5090,5090,5090,5090,0
|
|
20230824,111100,27309580,5090,5090,5090,5090,0
|
|
20230824,111000,27309580,5090,5090,5090,5090,0
|
|
20230824,110900,27309580,5090,5090,5090,5090,0
|
|
20230824,110800,27309580,5090,5090,5090,5090,0
|
|
20230824,110700,27309580,5090,5090,5090,5090,0
|
|
20230824,110600,27309580,5090,5090,5090,5090,0
|
|
20230824,110500,27309580,5090,5090,5090,5090,0
|
|
20230824,110400,27309580,5090,5090,5090,5090,0
|
|
20230824,110300,27309580,5090,5090,5090,5090,0
|
|
20230824,110200,27309580,5090,5090,5090,5090,0
|
|
20230824,110100,27309580,5090,5090,5090,5090,0
|
|
20230824,110000,27309580,5090,5090,5090,5090,0
|
|
20230824,105900,27309580,5090,5090,5090,5090,0
|
|
20230824,105800,27309580,5090,5090,5090,5090,0
|
|
20230824,105700,27309580,5090,5090,5090,5090,0
|
|
20230824,105600,27309580,5090,5090,5090,5090,110
|
|
20230824,105500,26749680,5080,5080,5080,5080,0
|
|
20230824,105400,26749680,5080,5080,5080,5080,0
|
|
20230824,105300,26749680,5080,5080,5080,5080,170
|
|
20230824,105200,25886080,5050,5050,5050,5050,0
|
|
20230824,105100,25886080,5050,5050,5050,5050,0
|
|
20230824,105000,25886080,5050,5050,5050,5050,0
|
|
20230824,104900,25886080,5050,5050,5050,5050,365
|
|
20230824,104800,24042830,5090,5090,5090,5090,1
|
|
20230824,104700,24037740,5050,5050,5050,5050,75
|
|
20230824,104600,23658990,5090,5090,5090,5090,2
|
|
20230824,104500,23648810,5090,5060,5090,5060,101
|
|
20230824,104400,23137720,5090,5090,5090,5090,0
|
|
20230824,104300,23137720,5090,5090,5090,5090,0
|
|
20230824,104200,23137720,5090,5090,5090,5090,0
|
|
20230824,104100,23137720,5090,5090,5090,5090,0
|
|
20230824,104000,23137720,5090,5090,5090,5090,0
|
|
20230824,103900,23137720,5090,5090,5090,5090,0
|
|
20230824,103800,23137720,5090,5090,5090,5090,0
|
|
20230824,103700,23137720,5090,5090,5090,5090,0
|
|
20230824,103600,23137720,5090,5090,5090,5090,1
|
|
20230824,103500,23132630,5060,5060,5060,5060,0
|
|
20230824,103400,23132630,5060,5060,5060,5060,0
|
|
20230824,103300,23132630,5060,5060,5060,5060,0
|
|
20230824,103200,23132630,5060,5060,5060,5060,0
|
|
20230824,103100,23132630,5060,5060,5060,5060,0
|
|
20230824,103000,23132630,5060,5060,5060,5060,359
|
|
20230824,102900,21316090,5070,5070,5070,5070,140
|
|
20230824,102800,20606290,5070,5070,5070,5070,0
|
|
20230824,102700,20606290,5070,5070,5070,5070,0
|
|
20230824,102600,20606290,5070,5070,5070,5070,10
|
|
20230824,102500,20555590,5070,5070,5070,5070,0
|
|
20230824,102400,20555590,5070,5070,5070,5070,0
|
|
20230824,102300,20555590,5070,5070,5070,5070,0
|
|
20230824,102200,20555590,5070,5070,5070,5070,0
|
|
20230824,102100,20555590,5070,5070,5070,5070,0
|
|
20230824,102000,20555590,5070,5070,5070,5070,0
|
|
20230824,101900,20555590,5070,5070,5070,5070,0
|
|
20230824,101800,20555590,5070,5070,5070,5070,0
|
|
20230824,101700,20555590,5070,5070,5070,5070,0
|
|
20230824,101600,20555590,5070,5070,5070,5070,0
|
|
20230824,101500,20555590,5070,5070,5070,5070,0
|
|
20230824,101400,20555590,5070,5070,5070,5070,0
|
|
20230824,101300,20555590,5070,5070,5070,5070,8
|
|
20230824,101200,20515030,5070,5070,5070,5070,0
|
|
20230824,101100,20515030,5070,5070,5070,5070,10
|
|
20230824,101000,20464330,5060,5060,5060,5060,217
|
|
20230824,100900,19366310,5080,5080,5080,5080,19
|
|
20230824,100800,19269790,5080,5080,5080,5080,0
|
|
20230824,100700,19269790,5080,5080,5080,5080,0
|
|
20230824,100600,19269790,5080,5080,5080,5080,0
|
|
20230824,100500,19269790,5080,5090,5090,5080,2
|
|
20230824,100400,19259620,5090,5090,5090,5090,0
|
|
20230824,100300,19259620,5090,5090,5090,5090,0
|
|
20230824,100200,19259620,5090,5090,5090,5090,1
|
|
20230824,100100,19254530,5050,5050,5050,5050,0
|
|
20230824,100000,19254530,5050,5050,5050,5050,0
|
|
20230824,095900,19254530,5050,5060,5060,5050,433
|
|
20230824,095800,17064420,5090,5090,5090,5090,1
|
|
20230824,095700,17059330,5060,5060,5060,5060,0
|
|
20230824,095600,17059330,5060,5060,5060,5060,100
|
|
20230824,095500,16553330,5060,5060,5060,5060,35
|
|
20230824,095400,16376230,5060,5060,5060,5060,37
|
|
20230824,095300,16189010,5090,5090,5090,5090,2
|
|
20230824,095200,16178830,5090,5090,5090,5090,0
|
|
20230824,095100,16178830,5090,5090,5090,5090,0
|
|
20230824,095000,16178830,5090,5090,5090,5090,0
|
|
20230824,094900,16178830,5090,5090,5090,5090,0
|
|
20230824,094800,16178830,5090,5090,5090,5090,20
|
|
20230824,094700,16077030,5090,5090,5090,5090,0
|
|
20230824,094600,16077030,5090,5090,5090,5090,1
|
|
20230824,094500,16071940,5060,5060,5060,5060,0
|
|
20230824,094400,16071940,5060,5060,5060,5060,0
|
|
20230824,094300,16071940,5060,5060,5060,5060,0
|
|
20230824,094200,16071940,5060,5060,5060,5060,0
|
|
20230824,094100,16071940,5060,5060,5060,5060,0
|
|
20230824,094000,16071940,5060,5060,5060,5060,0
|
|
20230824,093900,16071940,5060,5060,5060,5060,32
|
|
20230824,093800,15910020,5090,5060,5090,5060,3
|
|
20230824,093700,15894810,5090,5090,5090,5090,0
|
|
20230824,093600,15894810,5090,5090,5090,5090,0
|
|
20230824,093500,15894810,5090,5090,5090,5090,1
|
|
20230824,093400,15889720,5100,5100,5100,5100,0
|
|
20230824,093300,15889720,5100,5100,5100,5100,0
|
|
20230824,093200,15889720,5100,5100,5100,5100,0
|
|
20230824,093100,15889720,5100,5100,5100,5100,0
|
|
20230824,093000,15889720,5100,5100,5100,5100,0
|
|
20230824,092900,15889720,5100,5100,5100,5100,0
|
|
20230824,092800,15889720,5100,5100,5100,5100,0
|
|
20230824,092700,15889720,5100,5100,5100,5100,20
|
|
20230824,092600,15787720,5100,5100,5100,5100,0
|
|
20230824,092500,15787720,5100,5100,5100,5100,0
|
|
20230824,092400,15787720,5100,5050,5100,5050,506
|
|
20230824,092300,13232140,5070,5090,5090,5070,7
|
|
20230824,092200,13196540,5100,5100,5100,5100,0
|
|
20230824,092100,13196540,5100,5090,5100,5090,920
|
|
20230824,092000,8509850,5090,5080,5090,5080,140
|
|
20230824,091900,7798630,5080,5070,5080,5070,363
|
|
20230824,091800,5955390,5070,5070,5070,5070,0
|
|
20230824,091700,5955390,5070,5070,5070,5070,0
|
|
20230824,091600,5955390,5070,5070,5070,5070,1
|
|
20230824,091500,5950320,5070,5070,5070,5070,10
|
|
20230824,091400,5899620,5070,5070,5070,5070,20
|
|
20230824,091300,5798220,5070,5050,5070,5050,2
|
|
20230824,091200,5788100,5070,5060,5070,5060,70
|
|
20230824,091100,5433890,5050,5050,5050,5050,0
|
|
20230824,091000,5433890,5050,5050,5050,5050,4
|
|
20230824,090900,5413690,5070,5070,5070,5070,0
|
|
20230824,090800,5413690,5070,5070,5070,5070,0
|
|
20230824,090700,5413690,5070,5070,5070,5070,1
|
|
20230824,090600,5408620,5040,5040,5040,5040,231
|
|
20230824,090500,4244380,5050,5050,5050,5050,50
|
|
20230824,090400,3991880,5060,5070,5070,5060,454
|
|
20230824,090300,1694540,5090,5090,5090,5090,0
|
|
20230824,090200,1694540,5090,5090,5090,5090,0
|
|
20230824,090100,1694540,5090,5090,5090,5090,0
|
|
20230824,090000,1694540,5090,5070,5090,5070,330
|